Mercado fechará em 1 h 49 min

Pitney Bowes Inc. (PBI)

NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
4,4100+0,0300 (+0,68%)
A partir de 02:10PM EDT. Mercado aberto.
Período:
28 de mar. de 2023 - 28 de mar. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
28 de mar. de 20244,38004,44504,37504,41004,4100354.492
27 de mar. de 20244,28004,40004,27004,38004,3800914.000
26 de mar. de 20244,35004,39004,23004,24004,2400974.900
25 de mar. de 20244,28004,34004,27004,28004,2800719.100
22 de mar. de 20244,42004,43004,21004,25004,25001.058.200
21 de mar. de 20244,23004,43004,21004,40004,40001.587.700
20 de mar. de 20244,04004,26004,02004,23004,23001.608.500
19 de mar. de 20243,98004,12003,95004,07004,07001.893.800
18 de mar. de 20244,10004,18004,03004,04004,04001.067.400
15 de mar. de 20244,02004,17004,02004,11004,11002.551.100
14 de mar. de 20244,12004,16003,93004,06004,06001.993.400
13 de mar. de 20244,05004,23004,05004,16004,16001.548.200
12 de mar. de 20244,08004,13004,04004,07004,07001.091.000
11 de mar. de 20244,11004,13003,98004,10004,10001.152.100
08 de mar. de 20244,15004,23004,12004,13004,13001.067.300
07 de mar. de 20244,13004,19004,06004,08004,08001.103.200
06 de mar. de 20244,17004,26004,09004,10004,10001.360.800
05 de mar. de 20244,07004,24004,05004,12004,12001.140.300
04 de mar. de 20244,17004,21004,12004,12004,12001.025.600
01 de mar. de 20244,04004,18003,97004,17004,17001.126.200
29 de fev. de 20243,95004,04003,90004,03004,03001.264.500
28 de fev. de 20243,80003,91003,76003,86003,8600888.800
27 de fev. de 20243,88003,93003,82003,84003,84001.282.000
26 de fev. de 20243,84003,90003,78003,86003,86001.191.500
23 de fev. de 20243,79003,86003,73003,81003,8100831.700
22 de fev. de 20243,82003,87003,76003,79003,79001.052.800
21 de fev. de 20243,91003,94003,80003,82003,82001.054.300
20 de fev. de 20243,96004,00003,91003,94003,94001.056.500
16 de fev. de 20244,06004,10003,98004,03004,0300959.600
15 de fev. de 20244,08004,16004,00004,10004,10001.560.500
14 de fev. de 20244,07004,12003,99004,02004,02001.108.500
13 de fev. de 20244,04004,07003,89003,97003,97001.777.500
12 de fev. de 20244,05004,23004,05004,19004,19001.522.500
09 de fev. de 20243,96004,07003,93004,06004,06001.039.900
08 de fev. de 20243,86003,95003,81003,92003,92001.066.000
08 de fev. de 20240.05 Dividendo
07 de fev. de 20243,95003,95003,84003,89003,84001.059.100
06 de fev. de 20243,77003,98003,70003,93003,87951.762.900
05 de fev. de 20243,97003,98003,68003,74003,69193.326.200
02 de fev. de 20244,12004,12004,01004,06004,00783.203.900
01 de fev. de 20244,43004,53003,84004,15004,09674.627.800
31 de jan. de 20244,35004,40004,11004,11004,05722.623.700
30 de jan. de 20244,33004,37004,26004,30004,24471.141.700
29 de jan. de 20244,38004,40004,29004,38004,32371.043.900
26 de jan. de 20244,41004,44004,35004,40004,34341.117.200
25 de jan. de 20244,35004,43004,29004,36004,30401.675.700
24 de jan. de 20244,40004,41004,25004,28004,22501.265.400
23 de jan. de 20244,44004,44004,26004,33004,27431.060.800
22 de jan. de 20244,24004,40004,20004,38004,32373.790.500
19 de jan. de 20244,17004,19004,08004,18004,1263777.400
18 de jan. de 20244,15004,19004,04004,15004,09671.070.800
17 de jan. de 20244,08004,12004,02004,12004,06701.559.600
16 de jan. de 20244,14004,20004,08004,11004,05721.209.100
12 de jan. de 20244,28004,37004,13004,17004,11641.333.000
11 de jan. de 20244,25004,27004,14004,24004,18551.395.100
10 de jan. de 20244,25004,30004,20004,25004,19541.577.500
09 de jan. de 20244,16004,29004,13004,26004,20521.860.800
08 de jan. de 20244,20004,26004,20004,20004,14601.297.400
05 de jan. de 20244,13004,25004,13004,23004,17561.787.400
04 de jan. de 20244,21004,25004,14004,20004,14601.400.400
03 de jan. de 20244,22004,28004,13004,15004,09671.786.300
02 de jan. de 20244,41004,43004,30004,35004,29411.235.500
29 de dez. de 20234,36004,45004,34004,40004,34341.083.600
28 de dez. de 20234,27004,41004,24004,36004,30401.143.500
27 de dez. de 20234,29004,34004,23004,30004,2447920.300
26 de dez. de 20234,28004,32004,23004,31004,2546622.900
22 de dez. de 20234,12004,34004,08004,28004,22501.401.900
21 de dez. de 20234,06004,14004,00004,09004,03741.027.400
20 de dez. de 20234,11004,25003,97003,97003,91901.986.700
19 de dez. de 20234,16004,25004,12004,14004,08681.530.400
18 de dez. de 20234,17004,20004,07004,07004,01771.016.000
15 de dez. de 20234,51004,51004,11004,16004,10654.297.700
14 de dez. de 20234,40004,58004,40004,44004,38291.513.600
13 de dez. de 20234,09004,39004,01004,32004,26451.920.500
12 de dez. de 20234,15004,16004,06004,10004,0473973.000
11 de dez. de 20234,15004,19004,11004,13004,0769826.800
08 de dez. de 20234,20004,21004,04004,19004,1361929.400
07 de dez. de 20234,16004,25004,14004,20004,1460671.800
06 de dez. de 20234,13004,25004,13004,16004,10651.049.400
05 de dez. de 20234,24004,25004,04004,16004,10651.149.000
04 de dez. de 20234,25004,36004,22004,30004,24471.398.100
01 de dez. de 20234,05004,31003,99004,30004,24471.217.100
30 de nov. de 20234,17004,18003,99004,04003,98811.515.500
29 de nov. de 20234,09004,16004,02004,13004,07691.345.700
28 de nov. de 20234,04004,10003,92004,03003,97821.293.200
27 de nov. de 20233,91004,06003,84004,04003,98811.186.700
24 de nov. de 20233,96004,00003,91003,94003,8894221.800
22 de nov. de 20233,92003,97003,88003,94003,8894634.100
21 de nov. de 20233,92003,94003,85003,88003,8301604.600
20 de nov. de 20233,95004,01003,87003,98003,9288634.000
17 de nov. de 20233,91004,01003,89003,92003,86961.521.200
16 de nov. de 20234,02004,02003,83003,91003,8597921.900
15 de nov. de 20234,13004,22003,96004,00003,94861.278.700
14 de nov. de 20233,97004,23003,97004,13004,07691.959.600
14 de nov. de 20230.05 Dividendo
13 de nov. de 20233,99004,03003,88003,92003,8203736.100
10 de nov. de 20233,98004,12003,88004,03003,92751.109.000
09 de nov. de 20234,10004,14003,91003,97003,86901.062.700
08 de nov. de 20233,93004,07003,86004,06003,95671.384.800
07 de nov. de 20233,98003,98003,83003,90003,8008968.700
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...